Innovative Food Holdings, Inc. (IVFH)
OTCMKTS · Delayed Price · Currency is USD
0.1550
-0.015215 (-8.94%)
At close: Oct 28, 2026
Innovative Food Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.94% | 215,823 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.16% | 400 |
| Oct 26, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 13,066 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 99,420 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.53% | 28,300 |
| Oct 21, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 3.28% | 70,196 |
| Oct 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.12% | 36,610 |
| Oct 19, 2026 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | 13.33% | 380,863 |
| Oct 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 330,900 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.38% | 446,657 |
| Oct 14, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 4.14% | 80,501 |
| Oct 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.06% | 112,502 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 22,422 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.26% | 500 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.41% | 334,350 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.77% | 31,424 |
| Oct 6, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.00% | 80,366 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 56,605 |
| Oct 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 68,036 |
| Oct 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 67,990 |
| Sep 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.68% | 69,290 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.12% | 138,091 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.14% | 113,490 |
| Sep 25, 2026 | 0.18 | 0.21 | 0.15 | 0.19 | 0.19 | 3.94% | 245,940 |
| Sep 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.71% | 154,072 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -14.92% | 242,033 |
| Sep 22, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | -0.14% | 203,737 |
| Sep 21, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 12.70% | 47,064 |
| Sep 18, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -13.17% | 28,045 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 9.61% | 35,700 |
| Sep 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -9.05% | 32,798 |
| Sep 15, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.97% | 66,790 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.50% | 144,994 |
| Sep 11, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -1.77% | 27,750 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.21% | 37,956 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 131,735 |
| Sep 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 100,745 |
| Sep 4, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -5.02% | 197,465 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.08% | 16,956 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.97% | 55,750 |
| Aug 31, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -0.95% | 82,841 |
| Aug 28, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.87% | 37,961 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.12% | 83,298 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 157,250 |
| Aug 25, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.10% | 76,471 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 25,266 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.66% | 45,306 |
| Aug 20, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -0.75% | 204,350 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.84% | 105,255 |
| Aug 18, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 2.85% | 194,750 |